Lu Thai Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.150	8.150	8.030	8.090	7.107	8,611,489
2023-02-01	8.020	8.150	8.010	8.110	7.124	12,643,095
2023-01-31	7.800	8.060	7.800	8.050	7.071	13,523,915
2023-01-30	7.670	7.920	7.670	7.830	6.878	14,967,795
2023-01-20	7.560	7.660	7.470	7.590	6.667	11,413,339
2023-01-19	7.470	7.500	7.400	7.440	6.536	5,318,800
2023-01-18	7.460	7.520	7.460	7.480	6.571	3,560,942
2023-01-17	7.580	7.650	7.450	7.480	6.571	5,875,877
2023-01-16	7.400	7.520	7.290	7.490	6.580	8,437,501
2023-01-13	7.280	7.410	7.250	7.400	6.500	5,005,808
2023-01-12	7.340	7.380	7.240	7.280	6.395	5,415,340
2023-01-11	7.410	7.440	7.310	7.320	6.430	8,014,973
2023-01-10	7.410	7.470	7.380	7.410	6.509	5,338,335
2023-01-09	7.410	7.520	7.390	7.450	6.544	7,586,280
2023-01-06	7.430	7.490	7.330	7.370	6.474	7,789,900
2023-01-05	7.550	7.560	7.410	7.450	6.544	7,949,700
2023-01-04	7.440	7.600	7.400	7.490	6.580	10,278,328
2023-01-03	7.400	7.420	7.340	7.390	6.492	9,941,500
2022-12-30	7.280	7.400	7.280	7.380	6.483	5,394,618
2022-12-29	7.340	7.390	7.220	7.300	6.413	6,130,419
2022-12-28	7.430	7.430	7.280	7.340	6.448	6,159,664
2022-12-27	7.410	7.460	7.330	7.390	6.492	6,300,197
2022-12-26	7.330	7.420	7.300	7.350	6.457	6,075,200
2022-12-23	7.600	7.630	7.270	7.380	6.483	11,226,986
2022-12-22	7.570	7.760	7.530	7.640	6.711	10,102,540
2022-12-21	7.510	7.610	7.430	7.540	6.623	4,922,805
2022-12-20	7.500	7.590	7.410	7.520	6.606	5,024,292
2022-12-19	7.750	7.770	7.450	7.510	6.597	7,572,750
2022-12-16	7.720	7.810	7.670	7.750	6.808	5,710,136
2022-12-15	7.880	7.940	7.740	7.780	6.834	7,791,501
2022-12-14	8.030	8.070	7.820	7.880	6.922	8,190,900
2022-12-13	7.940	8.090	7.900	8.030	7.054	8,216,479
2022-12-12	8.200	8.230	7.900	7.920	6.957	14,711,502
2022-12-09	8.230	8.280	8.110	8.240	7.238	9,428,384
2022-12-08	8.320	8.390	8.150	8.190	7.194	12,434,027
2022-12-07	8.300	8.470	8.190	8.430	7.405	16,927,354
2022-12-06	8.250	8.310	8.140	8.300	7.291	12,418,510
2022-12-05	8.180	8.350	8.130	8.200	7.203	14,297,138
2022-12-02	7.990	8.260	7.950	8.190	7.194	15,200,221
2022-12-01	8.110	8.150	7.890	7.970	7.001	12,444,303
2022-11-30	7.980	8.150	7.960	8.090	7.107	8,653,200
2022-11-29	7.980	8.090	7.970	8.010	7.036	7,636,700
2022-11-28	7.900	8.030	7.800	8.000	7.028	9,626,522
2022-11-25	8.000	8.030	7.910	7.930	6.966	6,226,890
2022-11-24	7.870	8.010	7.850	7.980	7.010	6,801,035
2022-11-23	7.960	7.970	7.800	7.870	6.913	5,905,542
2022-11-22	7.940	8.050	7.910	7.960	6.992	6,574,300
2022-11-21	7.900	8.050	7.850	7.970	7.001	9,770,326
2022-11-18	7.930	8.100	7.920	7.930	6.966	8,573,000
2022-11-17	7.830	8.040	7.790	7.960	6.992	8,507,434
2022-11-16	7.810	7.920	7.750	7.860	6.905	7,345,282
2022-11-15	7.850	7.910	7.750	7.810	6.861	10,190,097
2022-11-14	7.810	8.000	7.810	7.870	6.913	8,689,561
2022-11-11	7.900	8.020	7.860	7.900	6.940	9,283,425
2022-11-10	7.900	8.060	7.850	7.870	6.913	10,297,056
2022-11-09	7.870	8.050	7.780	7.940	6.975	7,570,100
2022-11-08	7.800	7.900	7.720	7.840	6.887	9,582,598
2022-11-07	7.770	7.830	7.700	7.760	6.817	10,265,767
2022-11-04	7.700	7.790	7.670	7.740	6.799	8,641,122
2022-11-03	7.800	7.840	7.620	7.670	6.738	9,914,009

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1000 CNY
2026-06-18	0.1500 CNY
2025-10-23	0.1000 CNY
2025-06-20	0.1000 CNY
2024-12-19	0.0500 CNY
2024-11-08	0.1000 CNY
2024-06-19	0.1300 CNY
2023-06-16	0.1000 CNY
2022-06-23	0.0700 CNY
2021-06-18	0.0500 CNY
2020-07-09	0.1000 CNY
2019-06-21	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.